Portillo's Inc. (PTLO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO221216C00002500 | 2022-09-23 1:07PM EST | 2.50 | 18.10 | 18.00 | 18.70 | 0.00 | - | 1 | 1 | 921.88% |
| PTLO221216C00007500 | 2022-06-02 10:26AM EST | 7.50 | 10.56 | 9.10 | 9.60 | 0.00 | - | - | 5 | 0.00% |
| PTLO221216C00010000 | 2022-10-18 2:59PM EST | 10.00 | 10.44 | 10.40 | 10.80 | 0.00 | - | 1 | 4 | 278.52% |
| PTLO221216C00012500 | 2022-11-22 3:15PM EST | 12.50 | 7.34 | 7.70 | 7.90 | 0.00 | - | 2 | 31 | 132.03% |
| PTLO221216C00015000 | 2022-12-02 3:13PM EST | 15.00 | 5.29 | 5.20 | 5.40 | -2.31 | -30.39% | 4 | 61 | 88.28% |
| PTLO221216C00017500 | 2022-11-29 2:54PM EST | 17.50 | 2.35 | 2.80 | 2.95 | 0.00 | - | 6 | 64 | 61.72% |
| PTLO221216C00020000 | 2022-12-02 3:51PM EST | 20.00 | 0.95 | 0.90 | 1.00 | +0.25 | +35.71% | 62 | 1,677 | 52.15% |
| PTLO221216C00022500 | 2022-12-02 3:24PM EST | 22.50 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 13 | 1,094 | 50.00% |
| PTLO221216C00025000 | 2022-12-02 2:58PM EST | 25.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 6 | 4,116 | 55.47% |
| PTLO221216C00030000 | 2022-11-30 2:10PM EST | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 1,699 | 92.97% |
| PTLO221216C00035000 | 2022-11-23 10:06AM EST | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 213 | 135.16% |
| PTLO221216C00040000 | 2022-10-19 1:08PM EST | 40.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 351 | 161.72% |
| PTLO221216C00045000 | 2022-10-24 11:54AM EST | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 261 | 168.75% |
| PTLO221216C00050000 | 2022-08-23 10:54AM EST | 50.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 2 | 95 | 287.50% |
| PTLO221216C00055000 | 2022-11-10 12:11PM EST | 55.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 77 | 271.09% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO221216P00002500 | 2022-11-23 12:30PM EST | 2.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 475.00% |
| PTLO221216P00007500 | 2022-08-08 12:17PM EST | 7.50 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 352.73% |
| PTLO221216P00010000 | 2022-08-02 8:30AM EST | 10.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| PTLO221216P00012500 | 2022-12-01 11:38AM EST | 12.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 191 | 118.75% |
| PTLO221216P00015000 | 2022-11-30 2:08PM EST | 15.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 12 | 220 | 95.31% |
| PTLO221216P00017500 | 2022-12-02 3:16PM EST | 17.50 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 1 | 947 | 65.04% |
| PTLO221216P00020000 | 2022-12-02 3:19PM EST | 20.00 | 0.70 | 0.60 | 0.80 | -0.27 | -27.84% | 4 | 1,592 | 52.15% |
| PTLO221216P00022500 | 2022-11-30 3:33PM EST | 22.50 | 2.60 | 2.30 | 2.50 | 0.00 | - | 2 | 457 | 50.00% |
| PTLO221216P00025000 | 2022-11-30 3:16PM EST | 25.00 | 5.50 | 4.70 | 4.90 | +0.50 | +10.00% | 1 | 196 | 63.28% |
| PTLO221216P00030000 | 2022-11-11 1:16PM EST | 30.00 | 7.30 | 9.60 | 9.90 | 0.00 | - | 3 | 813 | 50.00% |
| PTLO221216P00035000 | 2022-11-07 3:59PM EST | 35.00 | 13.39 | 14.60 | 15.00 | 0.00 | - | 1 | 41 | 135.16% |
| PTLO221216P00040000 | 2022-10-25 12:27PM EST | 40.00 | 19.00 | 19.80 | 20.10 | 0.00 | - | 1 | 2 | 203.52% |
| PTLO221216P00045000 | 2022-10-07 12:10PM EST | 45.00 | 25.27 | 22.70 | 23.00 | 0.00 | - | 40 | 20 | 0.00% |
| PTLO221216P00050000 | 2022-09-16 8:57AM EST | 50.00 | 27.10 | 30.20 | 30.70 | 0.00 | - | 1 | 0 | 326.76% |
| PTLO221216P00055000 | 2022-03-11 3:41PM EST | 55.00 | 33.21 | 33.10 | 33.90 | 0.00 | - | 5 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
